Huntington Ingalls Industries, Inc. (HII)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
194.99-0.09 (-0.05%)
At close: 4:00PM EDT
CallsforOctober 15, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HII211015C00180000 | 2021-09-08 3:02PM EDT | 180.00 | 20.75 | 15.20 | 17.10 | 0.00 | - | - | 1 | 35.79% |
| HII211015C00185000 | 2021-09-10 2:40PM EDT | 185.00 | 16.20 | 11.50 | 13.20 | 0.00 | - | 1 | 0 | 34.54% |
| HII211015C00195000 | 2021-09-17 11:54AM EDT | 195.00 | 5.00 | 5.00 | 5.50 | -0.32 | -6.02% | 12 | 12 | 26.02% |
| HII211015C00200000 | 2021-09-17 3:49PM EDT | 200.00 | 2.96 | 2.80 | 3.20 | -0.64 | -17.78% | 21 | 31 | 24.90% |
| HII211015C00210000 | 2021-09-17 11:34AM EDT | 210.00 | 0.67 | 0.55 | 0.80 | -0.68 | -50.37% | 2 | 158 | 23.62% |
| HII211015C00220000 | 2021-09-17 10:16AM EDT | 220.00 | 0.20 | 0.00 | 0.50 | -0.15 | -42.86% | 1 | 15 | 29.74% |
| HII211015C00230000 | 2021-09-13 10:52AM EDT | 230.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 3 | 35.23% |
PutsforOctober 15, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HII211015P00155000 | 2021-08-24 1:34PM EDT | 155.00 | 0.33 | 0.00 | 0.45 | 0.00 | - | - | 2 | 50.10% |
| HII211015P00160000 | 2021-09-17 10:00AM EDT | 160.00 | 0.30 | 0.05 | 0.55 | +0.05 | +20.00% | 5 | 2 | 46.24% |
| HII211015P00165000 | 2021-09-17 10:00AM EDT | 165.00 | 0.40 | 0.15 | 0.40 | +0.13 | +48.15% | 5 | 7 | 37.72% |
| HII211015P00170000 | 2021-09-17 3:36PM EDT | 170.00 | 0.43 | 0.25 | 1.15 | -0.02 | -4.44% | 11 | 61 | 41.85% |
| HII211015P00175000 | 2021-09-17 10:37AM EDT | 175.00 | 0.77 | 0.55 | 1.25 | +0.07 | +10.00% | 1 | 73 | 36.19% |
| HII211015P00180000 | 2021-09-17 3:25PM EDT | 180.00 | 1.05 | 1.05 | 1.25 | 0.00 | - | 3 | 33 | 29.43% |
| HII211015P00185000 | 2021-09-17 3:36PM EDT | 185.00 | 1.85 | 1.70 | 2.05 | +0.05 | +2.78% | 15 | 21 | 27.70% |
| HII211015P00190000 | 2021-09-17 3:17PM EDT | 190.00 | 2.90 | 2.90 | 3.30 | +0.05 | +1.75% | 16 | 16 | 26.03% |
| HII211015P00195000 | 2021-09-17 3:25PM EDT | 195.00 | 4.90 | 4.90 | 5.40 | +1.00 | +25.64% | 6 | 35 | 25.51% |
| HII211015P00200000 | 2021-09-17 12:20PM EDT | 200.00 | 7.46 | 7.60 | 8.80 | +0.86 | +13.03% | 6 | 39 | 27.84% |
| HII211015P00210000 | 2021-09-13 12:22PM EDT | 210.00 | 10.95 | 14.90 | 16.10 | 0.00 | - | 1 | 3 | 26.05% |
© 2021 Verizon Media. All rights reserved.
